ＧＲＣＳの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,390 | 1,398 | 1,380 | 1,392 | +5 | +0.4% | 14,200 |
| 2024/11/28 | 1,362 | 1,387 | 1,357 | 1,387 | -3 | -0.2% | 2,200 |
| 2024/11/27 | 1,373 | 1,390 | 1,373 | 1,390 | -21 | -1.5% | 1,300 |
| 2024/11/26 | 1,411 | 1,411 | 1,401 | 1,411 | -1 | -0.1% | 1,000 |
| 2024/11/25 | 1,411 | 1,412 | 1,410 | 1,412 | +1 | +0.1% | 3,400 |
| 2024/11/22 | 1,411 | 1,430 | 1,411 | 1,411 | ±0 | ±0% | 3,100 |
| 2024/11/21 | 1,411 | 1,413 | 1,411 | 1,411 | -1 | -0.1% | 600 |
| 2024/11/20 | 1,416 | 1,416 | 1,412 | 1,412 | -13 | -0.9% | 1,200 |
| 2024/11/19 | 1,440 | 1,440 | 1,411 | 1,425 | -17 | -1.2% | 800 |
| 2024/11/18 | 1,445 | 1,445 | 1,422 | 1,442 | -3 | -0.2% | 1,100 |
| 2024/11/15 | 1,431 | 1,474 | 1,430 | 1,445 | -16 | -1.1% | 1,100 |
| 2024/11/14 | 1,494 | 1,494 | 1,431 | 1,461 | -39 | -2.6% | 1,900 |
| 2024/11/13 | 1,511 | 1,511 | 1,500 | 1,500 | -11 | -0.7% | 1,300 |
| 2024/11/12 | 1,569 | 1,589 | 1,511 | 1,511 | -58 | -3.7% | 2,500 |
| 2024/11/11 | 1,542 | 1,569 | 1,511 | 1,569 | +79 | +5.3% | 1,800 |
| 2024/11/08 | 1,519 | 1,535 | 1,490 | 1,490 | +31 | +2.1% | 3,100 |
| 2024/11/07 | 1,425 | 1,459 | 1,425 | 1,459 | +4 | +0.3% | 1,300 |
| 2024/11/06 | 1,425 | 1,455 | 1,425 | 1,455 | ±0 | ±0% | 1,200 |
| 2024/11/05 | 1,421 | 1,455 | 1,421 | 1,455 | +37 | +2.6% | 500 |
| 2024/11/01 | 1,418 | 1,418 | 1,418 | 1,418 | -6 | -0.4% | 100 |
| 2024/10/31 | 1,424 | 1,424 | 1,424 | 1,424 | -11 | -0.8% | 100 |
| 2024/10/30 | 1,405 | 1,435 | 1,405 | 1,435 | +14 | +1% | 300 |
| 2024/10/29 | 1,421 | 1,421 | 1,421 | 1,421 | -12 | -0.8% | 300 |
| 2024/10/28 | 1,418 | 1,457 | 1,415 | 1,433 | +22 | +1.6% | 1,800 |
| 2024/10/25 | 1,444 | 1,445 | 1,410 | 1,411 | -3 | -0.2% | 1,100 |
| 2024/10/24 | 1,401 | 1,426 | 1,374 | 1,414 | +3 | +0.2% | 6,400 |
| 2024/10/23 | 1,440 | 1,440 | 1,411 | 1,411 | -5 | -0.4% | 600 |
| 2024/10/22 | 1,420 | 1,420 | 1,416 | 1,416 | -5 | -0.4% | 500 |
| 2024/10/21 | 1,421 | 1,421 | 1,421 | 1,421 | +1 | +0.1% | 200 |
| 2024/10/18 | 1,411 | 1,471 | 1,411 | 1,420 | -11 | -0.8% | 1,600 |
| 2024/10/17 | 1,433 | 1,435 | 1,431 | 1,431 | -4 | -0.3% | 1,500 |
| 2024/10/16 | 1,479 | 1,480 | 1,420 | 1,435 | -72 | -4.8% | 3,200 |
| 2024/10/15 | 1,460 | 1,507 | 1,460 | 1,507 | +17 | +1.1% | 1,800 |
| 2024/10/11 | 1,461 | 1,490 | 1,460 | 1,490 | +38 | +2.6% | 600 |
| 2024/10/10 | 1,456 | 1,456 | 1,452 | 1,452 | -3 | -0.2% | 300 |
| 2024/10/09 | 1,470 | 1,470 | 1,455 | 1,455 | -15 | -1% | 200 |
| 2024/10/08 | 1,540 | 1,540 | 1,470 | 1,470 | -30 | -2% | 800 |
| 2024/10/07 | 1,422 | 1,500 | 1,422 | 1,500 | +78 | +5.5% | 1,700 |
| 2024/10/04 | 1,437 | 1,437 | 1,422 | 1,422 | -15 | -1% | 300 |
| 2024/10/03 | 1,425 | 1,450 | 1,425 | 1,437 | +13 | +0.9% | 500 |
| 2024/10/02 | 1,420 | 1,424 | 1,419 | 1,424 | +4 | +0.3% | 1,200 |
| 2024/10/01 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2024/09/30 | 1,370 | 1,427 | 1,356 | 1,420 | -10 | -0.7% | 2,200 |
| 2024/09/27 | 1,430 | 1,440 | 1,430 | 1,430 | +10 | +0.7% | 700 |
| 2024/09/26 | 1,420 | 1,425 | 1,420 | 1,420 | ±0 | ±0% | 800 |
| 2024/09/25 | 1,435 | 1,435 | 1,420 | 1,420 | -20 | -1.4% | 700 |
| 2024/09/24 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2024/09/20 | 1,445 | 1,445 | 1,440 | 1,440 | +25 | +1.8% | 300 |
| 2024/09/19 | 1,409 | 1,430 | 1,409 | 1,415 | +13 | +0.9% | 700 |
| 2024/09/18 | 1,401 | 1,430 | 1,401 | 1,402 | -18 | -1.3% | 500 |
101～
150
件表示中 / 844件
類似銘柄と比較する
現在ご覧いただいている「ＧＲＣＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＲＣＳ | 129,200円 | +20.2% | +256.0% | 0.00% | 29.08倍 | 4.46倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| Ｕｎｉｐｏｓ | 14,300円 | +17.0% | - | 0.00% | - | 5.11倍 |
|
従業員の相互評価サービス「ユニポス」が柱。人的資本関連のコンサルやサービスを育成中 |
| 秀 英 | 28,000円 | +4.9% | +69.4% | 3.57% | 5.87倍 | 0.47倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| リカバリー | 134,000円 | +23.9% | +1.5% | 0.00% | 13.45倍 | 2.60倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
| ユーラシア | 49,700円 | +13.1% | +8.3% | 2.82% | 16.67倍 | 1.05倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
市場注目の銘柄
チャート関連のコラム
